SNT DYNAMICS CO., Ltd 003570
KRX · South Korea · Producer Manufacturing
KRW 30,450.00-450.00 (-1.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 30,900.00 | -0.32% | KRW 30,500.00 | KRW 31,750.00 | KRW 29,500.00 | 187.66K |
| 2026-09-29 | KRW 31,000.00 | +4.03% | KRW 29,150.00 | KRW 36,200.00 | KRW 27,700.00 | 782.36K |
| 2026-09-28 | KRW 29,800.00 | +14.40% | KRW 26,300.00 | KRW 30,650.00 | KRW 25,900.00 | 197.72K |
| 2026-09-23 | KRW 26,050.00 | -4.05% | KRW 27,250.00 | KRW 27,350.00 | KRW 26,050.00 | 63.76K |
| 2026-09-22 | KRW 27,150.00 | -1.09% | KRW 27,500.00 | KRW 27,700.00 | KRW 27,050.00 | 25.47K |
| 2026-09-21 | KRW 27,450.00 | -2.49% | KRW 28,450.00 | KRW 28,450.00 | KRW 27,350.00 | 18.05K |
| 2026-09-18 | KRW 28,150.00 | -1.57% | KRW 28,950.00 | KRW 28,950.00 | KRW 28,000.00 | 16.49K |
| 2026-09-17 | KRW 28,600.00 | +5.73% | KRW 27,450.00 | KRW 29,200.00 | KRW 27,250.00 | 59.19K |
| 2026-09-16 | KRW 27,050.00 | -1.99% | KRW 27,850.00 | KRW 27,850.00 | KRW 27,000.00 | 27.07K |
| 2026-09-15 | KRW 27,600.00 | -2.30% | KRW 28,250.00 | KRW 28,350.00 | KRW 27,500.00 | 23.39K |
| 2026-09-14 | KRW 28,250.00 | -1.74% | KRW 28,750.00 | KRW 28,850.00 | KRW 28,050.00 | 19.13K |
| 2026-09-11 | KRW 28,750.00 | +1.05% | KRW 28,250.00 | KRW 29,350.00 | KRW 27,800.00 | 40.67K |
| 2026-09-10 | KRW 28,450.00 | -1.22% | KRW 28,300.00 | KRW 29,050.00 | KRW 27,700.00 | 44.99K |
| 2026-09-09 | KRW 28,800.00 | +0.52% | KRW 29,000.00 | KRW 29,350.00 | KRW 28,750.00 | 63.31K |
| 2026-09-08 | KRW 28,650.00 | -1.55% | KRW 29,100.00 | KRW 29,450.00 | KRW 28,500.00 | 15.49K |
| 2026-09-07 | KRW 29,100.00 | +3.19% | KRW 28,850.00 | KRW 29,100.00 | KRW 28,250.00 | 18.12K |
| 2026-09-04 | KRW 28,200.00 | -0.88% | KRW 29,100.00 | KRW 29,100.00 | KRW 28,200.00 | 15.42K |
| 2026-09-03 | KRW 28,450.00 | +1.07% | KRW 28,400.00 | KRW 29,100.00 | KRW 27,900.00 | 97.97K |
| 2026-09-02 | KRW 28,150.00 | -2.60% | KRW 28,900.00 | KRW 28,900.00 | KRW 27,900.00 | 61.62K |
| 2026-09-01 | KRW 28,900.00 | -1.37% | KRW 29,650.00 | KRW 29,800.00 | KRW 28,700.00 | 48.19K |
| 2026-08-31 | KRW 29,300.00 | -4.40% | KRW 30,650.00 | KRW 30,650.00 | KRW 28,900.00 | 67.01K |
| 2026-08-28 | KRW 30,650.00 | -1.61% | KRW 31,300.00 | KRW 31,300.00 | KRW 30,100.00 | 25.71K |
| 2026-08-27 | KRW 31,150.00 | +0.65% | KRW 31,300.00 | KRW 31,850.00 | KRW 31,000.00 | 29.16K |
| 2026-08-26 | KRW 30,950.00 | +3.51% | KRW 29,800.00 | KRW 31,200.00 | KRW 29,550.00 | 25.69K |
| 2026-08-25 | KRW 29,900.00 | +0.17% | KRW 29,850.00 | KRW 30,150.00 | KRW 29,150.00 | 20.07K |
| 2026-08-24 | KRW 29,850.00 | +1.53% | KRW 29,350.00 | KRW 30,150.00 | KRW 29,300.00 | 15.29K |
| 2026-08-21 | KRW 29,400.00 | -5.92% | KRW 31,100.00 | KRW 31,100.00 | KRW 28,950.00 | 55.57K |
| 2026-08-20 | KRW 31,250.00 | -7.13% | KRW 33,650.00 | KRW 33,650.00 | KRW 31,150.00 | 80.10K |
| 2026-08-19 | KRW 33,650.00 | +7.00% | KRW 32,650.00 | KRW 34,300.00 | KRW 31,000.00 | 108.61K |
| 2026-08-18 | KRW 31,450.00 | -3.53% | KRW 33,050.00 | KRW 33,100.00 | KRW 31,000.00 | 58.53K |
| 2026-08-14 | KRW 32,600.00 | +1.88% | KRW 32,350.00 | KRW 32,950.00 | KRW 31,750.00 | 49.81K |
| 2026-08-13 | KRW 32,000.00 | -1.39% | KRW 32,900.00 | KRW 33,150.00 | KRW 31,650.00 | 34.07K |
| 2026-08-12 | KRW 32,450.00 | +0.93% | KRW 32,450.00 | KRW 32,900.00 | KRW 31,500.00 | 41.45K |
| 2026-08-11 | KRW 32,150.00 | -1.83% | KRW 32,650.00 | KRW 33,500.00 | KRW 31,900.00 | 30.15K |
| 2026-08-10 | KRW 32,750.00 | +2.34% | KRW 32,250.00 | KRW 33,300.00 | KRW 32,100.00 | 57.77K |
| 2026-08-07 | KRW 32,000.00 | +1.75% | KRW 31,000.00 | KRW 32,250.00 | KRW 31,000.00 | 37.17K |
| 2026-08-06 | KRW 31,450.00 | +0.32% | KRW 31,350.00 | KRW 31,900.00 | KRW 30,750.00 | 44.64K |
| 2026-08-05 | KRW 31,350.00 | +1.13% | KRW 31,400.00 | KRW 32,050.00 | KRW 30,900.00 | 123.50K |
| 2026-08-04 | KRW 31,000.00 | +1.31% | KRW 31,000.00 | KRW 31,600.00 | KRW 30,300.00 | 63.72K |
| 2026-08-03 | KRW 30,600.00 | -0.65% | KRW 30,350.00 | KRW 31,150.00 | KRW 28,850.00 | 29.48K |
| 2026-07-31 | KRW 30,800.00 | +0.16% | KRW 31,450.00 | KRW 31,450.00 | KRW 29,500.00 | 112.25K |
| 2026-07-30 | KRW 30,750.00 | +6.03% | KRW 28,000.00 | KRW 32,350.00 | KRW 28,000.00 | 54.56K |
| 2026-07-29 | KRW 29,000.00 | -8.23% | KRW 30,850.00 | KRW 32,250.00 | KRW 28,400.00 | 65.33K |
| 2026-07-28 | KRW 31,600.00 | -5.95% | KRW 33,050.00 | KRW 33,900.00 | KRW 31,000.00 | 53.13K |
| 2026-07-27 | KRW 33,600.00 | -4.00% | KRW 34,650.00 | KRW 34,750.00 | KRW 33,000.00 | 49.15K |
| 2026-07-24 | KRW 35,000.00 | +2.79% | KRW 33,850.00 | KRW 36,700.00 | KRW 33,850.00 | 121.13K |
| 2026-07-23 | KRW 34,050.00 | +4.93% | KRW 32,600.00 | KRW 34,600.00 | KRW 32,300.00 | 71.45K |
| 2026-07-22 | KRW 32,450.00 | +0.78% | KRW 33,050.00 | KRW 33,650.00 | KRW 32,150.00 | 82.65K |
| 2026-07-21 | KRW 32,200.00 | 0.00% | KRW 31,500.00 | KRW 32,550.00 | KRW 31,200.00 | 18.41K |
| 2026-07-20 | KRW 32,200.00 | -6.80% | KRW 34,450.00 | KRW 34,450.00 | KRW 32,000.00 | 112.30K |
| 2026-07-16 | KRW 34,550.00 | -0.43% | KRW 34,550.00 | KRW 35,200.00 | KRW 33,300.00 | 18.71K |
| 2026-07-15 | KRW 34,700.00 | +5.15% | KRW 33,100.00 | KRW 34,900.00 | KRW 33,100.00 | 26.21K |
| 2026-07-14 | KRW 33,000.00 | -9.59% | KRW 34,850.00 | KRW 34,850.00 | KRW 32,250.00 | 51.05K |
| 2026-07-13 | KRW 36,500.00 | +8.96% | KRW 33,500.00 | KRW 36,500.00 | KRW 33,250.00 | 143.06K |
| 2026-07-10 | KRW 33,500.00 | +2.60% | KRW 32,250.00 | KRW 34,450.00 | KRW 32,250.00 | 43.27K |
| 2026-07-09 | KRW 32,650.00 | -2.10% | KRW 32,500.00 | KRW 35,500.00 | KRW 32,150.00 | 50.53K |
| 2026-07-08 | KRW 33,350.00 | -4.71% | KRW 34,350.00 | KRW 35,150.00 | KRW 33,000.00 | 19.44K |
| 2026-07-07 | KRW 35,000.00 | -2.10% | KRW 34,750.00 | KRW 36,050.00 | KRW 34,000.00 | 26.52K |
| 2026-07-06 | KRW 35,750.00 | 0.00% | KRW 36,100.00 | KRW 37,450.00 | KRW 35,000.00 | 36.06K |
| 2026-07-03 | KRW 35,750.00 | +2.44% | KRW 34,900.00 | KRW 35,850.00 | KRW 33,550.00 | 23.74K |
| 2026-07-02 | KRW 34,900.00 | -1.83% | KRW 34,750.00 | KRW 36,300.00 | KRW 34,300.00 | 36.31K |
| 2026-07-01 | KRW 35,550.00 | +1.43% | KRW 35,750.00 | KRW 36,350.00 | KRW 34,750.00 | 27.79K |
| 2026-06-30 | KRW 35,050.00 | -7.15% | KRW 37,750.00 | KRW 37,850.00 | KRW 35,000.00 | 213.62K |
| 2026-06-29 | KRW 37,750.00 | +10.87% | KRW 33,700.00 | KRW 38,300.00 | KRW 33,700.00 | 166.67K |
| 2026-06-26 | KRW 34,050.00 | -5.42% | KRW 35,500.00 | KRW 35,950.00 | KRW 33,300.00 | 143.74K |
| 2026-06-25 | KRW 36,000.00 | -2.83% | KRW 37,100.00 | KRW 37,850.00 | KRW 34,500.00 | 72.08K |
| 2026-06-24 | KRW 37,050.00 | +1.37% | KRW 36,000.00 | KRW 37,600.00 | KRW 35,400.00 | 113.66K |
| 2026-06-23 | KRW 36,550.00 | -6.52% | KRW 39,250.00 | KRW 40,700.00 | KRW 36,500.00 | 55.27K |
| 2026-06-22 | KRW 39,100.00 | -3.34% | KRW 41,150.00 | KRW 41,150.00 | KRW 39,050.00 | 54.32K |
| 2026-06-19 | KRW 40,450.00 | -2.06% | KRW 42,200.00 | KRW 42,200.00 | KRW 40,100.00 | 55.78K |
| 2026-06-18 | KRW 41,300.00 | -8.83% | KRW 45,350.00 | KRW 45,650.00 | KRW 41,300.00 | 79.46K |
| 2026-06-17 | KRW 45,300.00 | -2.69% | KRW 46,550.00 | KRW 47,100.00 | KRW 45,200.00 | 39.25K |
| 2026-06-16 | KRW 46,550.00 | +8.76% | KRW 43,450.00 | KRW 47,100.00 | KRW 43,400.00 | 90.71K |
| 2026-06-15 | KRW 42,800.00 | +4.65% | KRW 42,100.00 | KRW 43,650.00 | KRW 40,800.00 | 38.19K |
| 2026-06-12 | KRW 40,900.00 | +0.62% | KRW 41,350.00 | KRW 41,750.00 | KRW 40,100.00 | 151.34K |
| 2026-06-11 | KRW 40,650.00 | -3.90% | KRW 42,200.00 | KRW 42,450.00 | KRW 40,100.00 | 43.53K |
| 2026-06-10 | KRW 42,300.00 | +6.28% | KRW 40,650.00 | KRW 42,600.00 | KRW 40,000.00 | 55.83K |
| 2026-06-09 | KRW 39,800.00 | -0.50% | KRW 39,250.00 | KRW 41,300.00 | KRW 39,250.00 | 75.85K |
| 2026-06-08 | KRW 40,000.00 | -6.54% | KRW 39,550.00 | KRW 41,700.00 | KRW 39,000.00 | 47.40K |
| 2026-06-05 | KRW 42,800.00 | +1.42% | KRW 41,750.00 | KRW 44,400.00 | KRW 40,350.00 | 52.19K |
| 2026-06-04 | KRW 42,200.00 | +3.69% | KRW 39,050.00 | KRW 42,450.00 | KRW 39,050.00 | 35.51K |
| 2026-06-02 | KRW 40,700.00 | -6.44% | KRW 43,000.00 | KRW 43,500.00 | KRW 39,650.00 | 175.55K |
| 2026-06-01 | KRW 43,500.00 | +0.69% | KRW 42,100.00 | KRW 46,400.00 | KRW 41,400.00 | 62.90K |
| 2026-05-29 | KRW 43,200.00 | -0.58% | KRW 43,800.00 | KRW 44,150.00 | KRW 40,850.00 | 87.80K |
| 2026-05-28 | KRW 43,450.00 | -6.56% | KRW 46,450.00 | KRW 46,450.00 | KRW 42,600.00 | 68.05K |
| 2026-05-27 | KRW 46,500.00 | -3.63% | KRW 47,600.00 | KRW 47,600.00 | KRW 44,750.00 | 107.57K |
| 2026-05-26 | KRW 48,250.00 | +1.15% | KRW 48,850.00 | KRW 50,000.00 | KRW 47,400.00 | 67.65K |
| 2026-05-22 | KRW 47,700.00 | +5.18% | KRW 45,550.00 | KRW 49,900.00 | KRW 45,550.00 | 127.05K |
| 2026-05-21 | KRW 45,350.00 | -1.63% | KRW 46,450.00 | KRW 47,450.00 | KRW 44,700.00 | 84.81K |
| 2026-05-20 | KRW 46,100.00 | -6.96% | KRW 48,650.00 | KRW 49,500.00 | KRW 45,150.00 | 85.19K |